Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN05496
40.75+1.45(+3.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2023 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | 3 180 |
| 25.05.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 50 | 1 550 |
| 24.05.2023 | 31.30 | 31.30 | 31.30 | 31.30 | 50 | 1 565 |
| 23.05.2023 | 31.15 | 31.15 | 31.15 | 31.15 | 50 | 1 558 |
| 18.05.2023 | 31.10 | 31.10 | 31.10 | 31.10 | 50 | 1 555 |
| 10.05.2023 | 29.90 | 29.90 | 29.90 | 29.90 | 40 | 1 196 |
| 18.04.2023 | 29.60 | 29.60 | 29.60 | 29.60 | 20 | 592 |
| 11.04.2023 | 28.20 | 28.20 | 28.20 | 28.20 | 61 | 1 720 |
| 31.03.2023 | 25.95 | 25.95 | 25.95 | 25.95 | 38 | 986 |
| 30.03.2023 | 26.35 | 26.35 | 26.35 | 26.35 | 38 | 1 001 |
| 29.03.2023 | 24.75 | 24.75 | 24.75 | 24.75 | 40 | 990 |
| 28.03.2023 | 24.80 | 24.80 | 24.80 | 24.80 | 61 | 1 513 |
| 16.03.2023 | 23.10 | 23.10 | 23.10 | 23.10 | 50 | 1 155 |
| 14.03.2023 | 26.95 | 26.95 | 26.95 | 26.95 | 20 | 539 |
| 07.02.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 35 | 1 050 |
| 22.12.2022 | 32.00 | 32.00 | 32.00 | 32.00 | 1 000 | 32 000 |
| 21.12.2022 | 32.10 | 32.10 | 32.10 | 32.10 | 1 000 | 32 100 |
| 06.12.2022 | 33.25 | 33.25 | 33.15 | 33.15 | 2 024 | 67 197 |
| 02.12.2022 | 34.20 | 34.20 | 34.20 | 34.20 | 70 | 2 394 |
| 21.11.2022 | 30.30 | 30.30 | 30.30 | 30.30 | 100 | 3 030 |
| 15.11.2022 | 32.30 | 33.30 | 32.30 | 33.30 | 60 | 1 968 |
| 14.11.2022 | 33.50 | 33.50 | 33.50 | 33.50 | 25 | 838 |
| 07.11.2022 | 28.95 | 28.95 | 28.95 | 28.95 | 50 | 1 448 |
| 03.11.2022 | 27.75 | 27.75 | 27.75 | 27.75 | 13 | 361 |
| 02.11.2022 | 24.85 | 24.85 | 24.85 | 24.85 | 300 | 7 455 |
| 31.10.2022 | 24.20 | 24.20 | 24.20 | 24.20 | 300 | 7 260 |
| 28.10.2022 | 24.50 | 24.65 | 24.50 | 24.65 | 1 200 | 29 490 |
| 27.10.2022 | 23.15 | 23.15 | 23.15 | 23.15 | 600 | 13 890 |
| 18.10.2022 | 21.65 | 21.65 | 20.35 | 20.35 | 650 | 14 008 |
| 17.10.2022 | 22.75 | 23.80 | 22.75 | 23.80 | 1 100 | 25 603 |
| 12.10.2022 | 21.75 | 22.00 | 21.75 | 22.00 | 1 800 | 39 375 |
| 05.10.2022 | 25.00 | 25.00 | 25.00 | 25.00 | 13 | 325 |
| 27.09.2022 | 23.35 | 23.35 | 23.20 | 23.20 | 27 | 629 |
| 26.09.2022 | 21.45 | 21.45 | 21.20 | 21.20 | 39 | 830 |
| 04.07.2022 | 37.10 | 37.10 | 37.10 | 37.10 | 20 | 742 |
| 27.06.2022 | 33.00 | 33.00 | 33.00 | 33.00 | 20 | 660 |
| 18.05.2022 | 41.85 | 41.85 | 41.85 | 41.85 | 214 | 8 956 |
| 23.02.2022 | 38.75 | 38.75 | 37.35 | 37.35 | 10 | 381 |
| 12.01.2022 | 47.90 | 47.90 | 47.90 | 47.90 | 100 | 4 790 |
| 29.11.2021 | 43.05 | 43.05 | 43.05 | 43.05 | 1 | 43 |
| 17.11.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 9 | 467 |
| 07.10.2021 | 49.20 | 49.20 | 49.20 | 49.20 | 31 | 1 525 |
| 23.09.2021 | 47.20 | 47.20 | 47.20 | 47.20 | 31 | 1 463 |
| 07.09.2021 | 43.90 | 43.90 | 43.90 | 43.90 | 1 000 | 43 900 |
| 02.09.2021 | 41.30 | 41.30 | 41.30 | 41.30 | 440 | 18 172 |
| 25.08.2021 | 42.80 | 42.80 | 42.80 | 42.80 | 170 | 7 276 |
| 16.08.2021 | 43.00 | 43.00 | 43.00 | 43.00 | 190 | 8 170 |
| 13.08.2021 | 44.05 | 44.05 | 44.05 | 44.05 | 200 | 8 810 |
| 21.05.2021 | 43.45 | 43.45 | 43.45 | 43.45 | 100 | 4 345 |
| 19.05.2021 | 41.40 | 41.40 | 41.40 | 41.40 | 55 | 2 277 |
Biznesradar bez reklam? Sprawdź BR Plus
